Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.11 | 39.70 | 38.87 | 39.67 | 1,125,346 | +0.65(+1.67%) |
Oct 17, 2024 | 39.54 | 39.65 | 38.89 | 39.02 | 1,167,014 | -0.38(-0.96%) |
Oct 16, 2024 | 39.37 | 39.87 | 39.24 | 39.40 | 1,840,924 | +0.39(+1.00%) |
Oct 15, 2024 | 38.87 | 39.27 | 38.67 | 39.01 | 2,301,849 | +0.29(+0.75%) |
Oct 14, 2024 | 38.27 | 38.88 | 38.23 | 38.72 | 1,380,900 | +0.61(+1.60%) |
Oct 11, 2024 | 37.61 | 38.12 | 37.61 | 38.11 | 794,314 | +0.60(+1.60%) |
Oct 10, 2024 | 37.90 | 37.99 | 37.43 | 37.51 | 998,241 | -0.53(-1.39%) |
Oct 09, 2024 | 37.58 | 38.06 | 37.45 | 38.04 | 899,074 | +0.44(+1.17%) |
Oct 08, 2024 | 37.47 | 37.97 | 37.33 | 37.60 | 1,345,917 | +0.33(+0.89%) |
Oct 07, 2024 | 37.73 | 37.77 | 37.15 | 37.27 | 1,560,977 | -0.55(-1.45%) |
Oct 04, 2024 | 38.14 | 38.19 | 37.64 | 37.82 | 1,724,856 | -0.10(-0.26%) |
Oct 03, 2024 | 38.07 | 38.18 | 37.72 | 37.92 | 1,581,228 | -0.32(-0.84%) |
Oct 02, 2024 | 37.87 | 38.30 | 37.78 | 38.24 | 1,198,155 | +0.10(+0.26%) |
Oct 01, 2024 | 38.77 | 38.77 | 37.81 | 38.14 | 2,068,950 | -0.59(-1.52%) |
Sep 30, 2024 | 38.36 | 38.74 | 38.05 | 38.73 | 1,946,022 | +0.29(+0.75%) |
Sep 27, 2024 | 38.36 | 38.68 | 38.09 | 38.44 | 1,603,202 | +0.09(+0.23%) |
Sep 26, 2024 | 38.10 | 38.94 | 37.68 | 38.35 | 5,354,996 | +1.09(+2.93%) |
Sep 25, 2024 | 37.30 | 37.91 | 37.20 | 37.26 | 2,898,861 | +0.01(+0.03%) |
Sep 24, 2024 | 36.92 | 37.27 | 36.79 | 37.25 | 1,380,973 | +0.29(+0.78%) |
Sep 23, 2024 | 37.81 | 37.81 | 36.91 | 36.96 | 3,477,910 | -0.79(-2.09%) |
Sep 20, 2024 | 38.72 | 38.88 | 37.62 | 37.75 | 3,144,478 | -1.16(-2.98%) |
Sep 19, 2024 | 38.56 | 38.92 | 38.17 | 38.91 | 1,850,793 | +0.83(+2.18%) |
Sep 18, 2024 | 38.55 | 38.73 | 38.04 | 38.08 | 1,930,875 | -0.52(-1.35%) |
Sep 17, 2024 | 38.63 | 38.99 | 38.05 | 38.60 | 2,664,845 | +0.31(+0.81%) |
Sep 16, 2024 | 38.39 | 38.57 | 37.85 | 38.29 | 2,240,570 | +0.08(+0.21%) |
Sep 13, 2024 | 38.22 | 38.54 | 37.84 | 38.21 | 1,638,099 | +0.12(+0.32%) |
Sep 12, 2024 | 38.22 | 38.43 | 37.97 | 38.09 | 1,545,060 | +0.10(+0.26%) |
Sep 11, 2024 | 37.75 | 38.11 | 37.35 | 37.99 | 2,023,785 | +0.18(+0.48%) |
Sep 10, 2024 | 37.72 | 38.00 | 37.39 | 37.81 | 2,358,128 | +0.13(+0.35%) |
Sep 09, 2024 | 36.72 | 37.87 | 36.56 | 37.68 | 2,436,824 | +1.01(+2.75%) |
Sep 06, 2024 | 37.47 | 37.63 | 36.53 | 36.67 | 2,567,451 | -0.71(-1.90%) |
Sep 05, 2024 | 36.03 | 37.48 | 35.75 | 37.38 | 4,000,517 | +1.27(+3.52%) |
Sep 04, 2024 | 36.10 | 36.88 | 36.05 | 36.11 | 2,127,563 | -0.19(-0.52%) |
Sep 03, 2024 | 36.51 | 36.65 | 36.13 | 36.30 | 1,475,469 | -0.33(-0.90%) |
Aug 30, 2024 | 36.12 | 36.68 | 36.02 | 36.63 | 1,992,657 | +0.55(+1.52%) |
Aug 29, 2024 | 35.86 | 36.37 | 35.77 | 36.08 | 1,264,728 | +0.41(+1.15%) |
Aug 28, 2024 | 35.64 | 35.92 | 35.62 | 35.67 | 957,816 | +0.03(+0.08%) |
Aug 27, 2024 | 35.43 | 35.70 | 35.29 | 35.64 | 1,208,771 | +0.15(+0.42%) |
Aug 26, 2024 | 35.59 | 35.66 | 35.11 | 35.49 | 1,255,965 | -0.07(-0.20%) |
Aug 23, 2024 | 35.75 | 35.85 | 35.41 | 35.56 | 1,449,039 | +0.05(+0.14%) |
Aug 22, 2024 | 35.70 | 35.80 | 35.39 | 35.51 | 1,310,178 | -0.19(-0.53%) |
Aug 21, 2024 | 35.57 | 35.73 | 35.41 | 35.70 | 1,250,800 | +0.17(+0.48%) |
Aug 20, 2024 | 35.89 | 36.04 | 35.50 | 35.53 | 1,112,050 | -0.43(-1.20%) |
Aug 19, 2024 | 36.05 | 36.05 | 35.70 | 35.96 | 2,092,666 | +0.23(+0.63%) |
Aug 16, 2024 | 35.49 | 36.05 | 35.39 | 35.73 | 1,347,661 | +0.27(+0.76%) |
Aug 15, 2024 | 36.31 | 36.45 | 34.94 | 35.47 | 2,056,412 | -0.41(-1.14%) |
Aug 14, 2024 | 35.47 | 35.90 | 35.21 | 35.87 | 1,935,476 | +0.42(+1.18%) |
Aug 13, 2024 | 35.29 | 35.70 | 35.12 | 35.46 | 2,416,129 | +0.52(+1.48%) |
Aug 12, 2024 | 34.52 | 35.08 | 34.32 | 34.94 | 3,328,693 | +0.52(+1.51%) |
Aug 09, 2024 | 34.63 | 34.77 | 33.84 | 34.42 | 1,624,238 | -0.13(-0.38%) |
Aug 08, 2024 | 33.74 | 34.70 | 33.64 | 34.55 | 1,823,482 | +0.98(+2.91%) |
Aug 07, 2024 | 34.31 | 35.15 | 33.19 | 33.57 | 3,244,678 | +0.44(+1.32%) |
Aug 06, 2024 | 32.39 | 33.52 | 32.01 | 33.13 | 4,454,404 | +0.15(+0.45%) |
Aug 05, 2024 | 31.96 | 33.21 | 31.93 | 32.98 | 2,818,827 | -0.24(-0.72%) |
Aug 02, 2024 | 32.74 | 33.22 | 32.29 | 33.22 | 2,223,166 | -0.09(-0.27%) |